Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZMIn the Money | $16.85In the Money | $20.30In the Money | $18.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.05In the Money | $15.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.90In the Money | $15.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.44Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 793Out of the Money | |
ZMIn the Money | $12.30In the Money | $14.10In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 240Out of the Money | |
ZMIn the Money | $11.30In the Money | $12.65In the Money | $11.55In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $9.45In the Money | $12.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.75In the Money | $11.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.25In the Money | $10.20In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.09Out of the Money | 1Out of the Money | 3Out of the Money | |
ZMIn the Money | $7.10In the Money | $9.10In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 9Out of the Money | |
ZMIn the Money | $6.30In the Money | $8.05In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $5.30In the Money | $5.80In the Money | $4.88In the Money | $0.00In the Money | ---In the Money | 11In the Money | ZMOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZMIn the Money | $4.40In the Money | $4.85In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZMIn the Money | $3.55In the Money | $3.90In the Money | $2.34In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.06Out of the Money | 8Out of the Money | 309Out of the Money | |
ZMIn the Money | $2.58In the Money | $2.75In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 76In the Money | ZMNear the Money | $0.10Near the Money | $0.13Near the Money | $0.11Near the Money | $-0.17Near the Money | 44Near the Money | 641Near the Money | |
ZMIn the Money | $1.74In the Money | $1.86In the Money | $1.75In the Money | $0.65In the Money | 14In the Money | 275In the Money | ZMNear the Money | $0.24Near the Money | $0.27Near the Money | $0.24Near the Money | $-0.27Near the Money | 107Near the Money | 424Near the Money | |
ZMUnderlying issue's last price | $1.08Underlying issue's last price | $1.13Underlying issue's last price | $1.10Underlying issue's last price | $0.50Underlying issue's last price | 173Underlying issue's last price | 231Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | ZMUnderlying issue's last price | $0.52Underlying issue's last price | $0.58Underlying issue's last price | $0.63Underlying issue's last price | $-0.48Underlying issue's last price | 66Underlying issue's last price | 294Underlying issue's last price |
ZMNear the Money | $0.61Near the Money | $0.62Near the Money | $0.62Near the Money | $0.33Near the Money | 1,375Near the Money | 532Near the Money | ZMIn the Money | $1.02In the Money | $1.08In the Money | $1.40In the Money | $-0.19In the Money | 61In the Money | 253In the Money | |
ZMNear the Money | $0.29Near the Money | $0.31Near the Money | $0.31Near the Money | $0.15Near the Money | 220Near the Money | 413Near the Money | ZMIn the Money | $1.71In the Money | $1.79In the Money | $1.75In the Money | $-0.83In the Money | 40In the Money | 187In the Money | |
ZMNear the Money | $0.12Near the Money | $0.16Near the Money | $0.13Near the Money | $0.03Near the Money | 38Near the Money | 78Near the Money | ZMIn the Money | $2.27In the Money | $2.69In the Money | $2.86In the Money | $-0.36In the Money | 7In the Money | 166In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 24Out of the Money | 593Out of the Money | ZMIn the Money | $2.58In the Money | $3.65In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 49In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 1Out of the Money | 31Out of the Money | ZMIn the Money | $4.30In the Money | $4.70In the Money | $5.09In the Money | $0.33In the Money | 5In the Money | 12In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 12Out of the Money | 177Out of the Money | ZMIn the Money | $5.35In the Money | $5.75In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 201Out of the Money | ZMIn the Money | $6.40In the Money | $6.80In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 149Out of the Money | ZMIn the Money | $7.30In the Money | $7.75In the Money | $4.77In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | ZMIn the Money | $7.25In the Money | $8.70In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | ZMIn the Money | $9.40In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 1Out of the Money | 13Out of the Money | ZMIn the Money | $9.10In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | ZMIn the Money | $9.55In the Money | $13.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZMIn the Money | $11.20In the Money | $13.90In the Money | $10.58In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | ZMIn the Money | $12.40In the Money | $13.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $13.00In the Money | $15.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $14.85In the Money | $16.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $14.80In the Money | $18.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $17.20In the Money | $18.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $21.35In the Money | $21.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $1.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | ZMIn the Money | $24.75In the Money | $28.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | ZMIn the Money | $29.55In the Money | $33.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |